DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/03/2010,17:19:00,22645,22660,22645,22655,48
26/03/2010,17:20:00,22655,22660,22630,22635,39
26/03/2010,17:21:00,22640,22640,22625,22630,44
26/03/2010,17:22:00,22625,22635,22625,22625,39
26/03/2010,17:23:00,22630,22635,22630,22635,25
26/03/2010,17:24:00,22640,22640,22635,22635,27
26/03/2010,17:25:00,22630,22630,22625,22630,26
26/03/2010,17:26:00,22630,22635,22615,22635,97
26/03/2010,17:27:00,22635,22635,22625,22635,54
26/03/2010,17:28:00,22635,22645,22630,22645,76
26/03/2010,17:29:00,22645,22655,22640,22650,162
26/03/2010,17:30:00,22650,22655,22645,22650,72
26/03/2010,17:31:00,22650,22650,22645,22650,28
26/03/2010,17:32:00,22650,22650,22635,22640,25
26/03/2010,17:33:00,22640,22640,22630,22640,26
26/03/2010,17:34:00,22645,22655,22645,22655,66
26/03/2010,17:35:00,22655,22670,22655,22665,89
26/03/2010,17:36:00,22665,22665,22650,22650,20
26/03/2010,17:37:00,22650,22660,22650,22660,19
26/03/2010,17:38:00,22660,22670,22655,22670,55
26/03/2010,17:39:00,22665,22670,22655,22665,41
29/03/2010,09:00:00,22715,22740,22715,22735,93
29/03/2010,09:01:00,22735,22745,22730,22740,113
29/03/2010,09:02:00,22740,22755,22740,22745,58
29/03/2010,09:03:00,22740,22750,22730,22730,94
29/03/2010,09:04:00,22730,22735,22715,22715,36
29/03/2010,09:05:00,22715,22720,22700,22720,94
29/03/2010,09:06:00,22720,22740,22720,22740,31
29/03/2010,09:07:00,22735,22740,22730,22730,13
29/03/2010,09:08:00,22735,22745,22730,22740,38
29/03/2010,09:09:00,22740,22750,22735,22745,22
29/03/2010,09:10:00,22745,22765,22745,22765,51
29/03/2010,09:11:00,22770,22770,22755,22760,20
29/03/2010,09:12:00,22760,22765,22755,22755,16
29/03/2010,09:13:00,22765,22765,22750,22750,7
29/03/2010,09:14:00,22750,22765,22745,22760,35
29/03/2010,09:15:00,22755,22765,22755,22760,15
29/03/2010,09:16:00,22755,22755,22725,22735,84
29/03/2010,09:17:00,22735,22735,22735,22735,8
29/03/2010,09:18:00,22735,22735,22725,22725,12
29/03/2010,09:19:00,22725,22730,22720,22720,31
29/03/2010,09:20:00,22725,22735,22725,22730,9
29/03/2010,09:21:00,22730,22730,22720,22730,14
29/03/2010,09:22:00,22730,22735,22725,22725,9
29/03/2010,09:23:00,22720,22720,22695,22700,70
29/03/2010,09:24:00,22700,22715,22700,22710,45
29/03/2010,09:25:00,22710,22710,22700,22710,20
29/03/2010,09:26:00,22705,22720,22705,22710,55
29/03/2010,09:27:00,22720,22720,22710,22720,42
29/03/2010,09:28:00,22725,22725,22715,22715,41
29/03/2010,09:29:00,22710,22715,22710,22715,8
29/03/2010,09:30:00,22715,22715,22710,22715,8
29/03/2010,09:31:00,22705,22705,22695,22700,28
29/03/2010,09:32:00,22700,22700,22690,22695,26
29/03/2010,09:33:00,22690,22700,22690,22700,2
29/03/2010,09:34:00,22695,22695,22685,22690,52
29/03/2010,09:35:00,22695,22695,22695,22695,7
29/03/2010,09:36:00,22695,22705,22690,22695,38
29/03/2010,09:37:00,22695,22700,22695,22695,30
29/03/2010,09:38:00,22695,22700,22685,22695,31
29/03/2010,09:39:00,22695,22700,22695,22700,10
29/03/2010,09:40:00,22700,22700,22700,22700,6
29/03/2010,09:41:00,22700,22705,22700,22705,14
29/03/2010,09:42:00,22705,22705,22705,22705,1
29/03/2010,09:43:00,22700,22705,22695,22705,33
29/03/2010,09:44:00,22700,22705,22695,22700,48
29/03/2010,09:45:00,22700,22705,22700,22700,12
29/03/2010,09:46:00,22705,22705,22705,22705,7
29/03/2010,09:47:00,22705,22710,22700,22710,14
29/03/2010,09:48:00,22710,22725,22710,22720,30
29/03/2010,09:49:00,22720,22725,22720,22720,9
29/03/2010,09:50:00,22720,22720,22705,22710,64
29/03/2010,09:51:00,22710,22710,22690,22710,86
29/03/2010,09:52:00,22710,22715,22700,22705,12
29/03/2010,09:53:00,22700,22715,22700,22710,30
29/03/2010,09:54:00,22710,22715,22705,22715,10
29/03/2010,09:55:00,22710,22720,22705,22720,65
29/03/2010,09:56:00,22725,22755,22725,22745,63
29/03/2010,09:57:00,22745,22745,22725,22740,46
29/03/2010,09:58:00,22740,22745,22740,22745,8
29/03/2010,09:59:00,22745,22750,22740,22745,13
29/03/2010,10:00:00,22745,22750,22740,22745,25
29/03/2010,10:01:00,22745,22750,22740,22740,19
29/03/2010,10:02:00,22745,22750,22745,22745,10
29/03/2010,10:03:00,22750,22755,22745,22750,31
29/03/2010,10:04:00,22750,22765,22750,22760,142
29/03/2010,10:05:00,22755,22755,22745,22750,16
29/03/2010,10:06:00,22745,22750,22745,22750,12
29/03/2010,10:07:00,22750,22750,22745,22750,12
29/03/2010,10:08:00,22750,22750,22745,22745,5
29/03/2010,10:09:00,22740,22750,22740,22750,30
29/03/2010,10:10:00,22750,22750,22750,22750,2
29/03/2010,10:11:00,22745,22745,22745,22745,12
29/03/2010,10:12:00,22750,22755,22745,22745,11
29/03/2010,10:13:00,22745,22755,22745,22750,12
29/03/2010,10:14:00,22755,22755,22745,22750,19
29/03/2010,10:15:00,22760,22760,22750,22755,22
29/03/2010,10:16:00,22755,22755,22755,22755,2
29/03/2010,10:17:00,22755,22755,22750,22750,10
29/03/2010,10:18:00,22750,22755,22750,22755,4
29/03/2010,10:19:00,22755,22755,22745,22750,8
29/03/2010,10:20:00,22755,22755,22755,22755,3
29/03/2010,10:21:00,22755,22755,22745,22750,15
29/03/2010,10:22:00,22750,22755,22750,22750,4
29/03/2010,10:23:00,22750,22755,22750,22755,7
29/03/2010,10:24:00,22750,22750,22750,22750,1
29/03/2010,10:25:00,22750,22750,22745,22750,12
29/03/2010,10:26:00,22750,22760,22740,22750,42
29/03/2010,10:27:00,22755,22755,22755,22755,5
29/03/2010,10:28:00,22755,22755,22755,22755,3
29/03/2010,10:30:00,22755,22755,22750,22750,4
29/03/2010,10:31:00,22750,22750,22740,22745,12
29/03/2010,10:32:00,22745,22750,22745,22750,9
29/03/2010,10:33:00,22745,22745,22745,22745,5
29/03/2010,10:34:00,22745,22745,22745,22745,6
29/03/2010,10:35:00,22750,22755,22750,22750,19
29/03/2010,10:36:00,22755,22755,22745,22745,21
29/03/2010,10:37:00,22750,22755,22750,22755,15
29/03/2010,10:38:00,22755,22755,22750,22750,4
29/03/2010,10:39:00,22750,22750,22745,22745,11
29/03/2010,10:40:00,22745,22745,22745,22745,2
29/03/2010,10:41:00,22745,22745,22740,22740,4
29/03/2010,10:42:00,22745,22745,22745,22745,11
29/03/2010,10:43:00,22745,22745,22740,22740,13
29/03/2010,10:44:00,22740,22750,22740,22750,33
29/03/2010,10:45:00,22745,22750,22745,22745,8
29/03/2010,10:46:00,22745,22745,22745,22745,1
29/03/2010,10:47:00,22750,22760,22750,22750,15
29/03/2010,10:48:00,22750,22750,22745,22745,16
29/03/2010,10:49:00,22745,22745,22740,22740,3
29/03/2010,10:50:00,22735,22735,22720,22735,85
29/03/2010,10:51:00,22735,22735,22720,22725,19
29/03/2010,10:52:00,22720,22725,22715,22725,19
29/03/2010,10:53:00,22730,22730,22720,22720,8
29/03/2010,10:54:00,22725,22725,22725,22725,3
29/03/2010,10:55:00,22725,22725,22710,22710,15
29/03/2010,10:56:00,22715,22715,22705,22710,32
29/03/2010,10:57:00,22710,22715,22705,22710,25
29/03/2010,10:58:00,22705,22720,22705,22720,16
29/03/2010,11:00:00,22720,22720,22720,22720,6
29/03/2010,11:01:00,22725,22725,22725,22725,4
29/03/2010,11:02:00,22720,22720,22720,22720,15
29/03/2010,11:03:00,22720,22720,22715,22720,10
29/03/2010,11:04:00,22720,22720,22720,22720,37
29/03/2010,11:05:00,22720,22720,22720,22720,6
29/03/2010,11:06:00,22715,22720,22705,22705,11
29/03/2010,11:07:00,22710,22710,22710,22710,12
29/03/2010,11:08:00,22715,22715,22715,22715,3
29/03/2010,11:09:00,22710,22710,22710,22710,1
29/03/2010,11:10:00,22710,22710,22710,22710,1
29/03/2010,11:11:00,22715,22715,22710,22710,7
29/03/2010,11:12:00,22720,22720,22715,22715,5
29/03/2010,11:13:00,22715,22715,22715,22715,2
29/03/2010,11:14:00,22720,22720,22720,22720,1
29/03/2010,11:15:00,22720,22725,22720,22725,17
29/03/2010,11:16:00,22725,22725,22725,22725,4
29/03/2010,11:17:00,22720,22720,22715,22720,7
29/03/2010,11:18:00,22720,22730,22710,22730,21
29/03/2010,11:19:00,22720,22720,22720,22720,2
29/03/2010,11:20:00,22720,22720,22715,22715,6
29/03/2010,11:21:00,22710,22710,22700,22700,24
29/03/2010,11:22:00,22705,22705,22705,22705,6
29/03/2010,11:23:00,22705,22710,22705,22710,3
29/03/2010,11:24:00,22710,22715,22710,22710,21
29/03/2010,11:25:00,22715,22715,22710,22710,7
29/03/2010,11:26:00,22715,22720,22715,22715,6
29/03/2010,11:27:00,22715,22715,22715,22715,3
29/03/2010,11:28:00,22710,22710,22710,22710,7
29/03/2010,11:29:00,22710,22710,22685,22695,65
29/03/2010,11:30:00,22685,22690,22675,22685,65
29/03/2010,11:31:00,22685,22695,22685,22695,26
29/03/2010,11:32:00,22695,22695,22695,22695,6
29/03/2010,11:33:00,22690,22690,22685,22690,14
29/03/2010,11:34:00,22690,22695,22690,22695,10
29/03/2010,11:35:00,22695,22695,22690,22690,32
29/03/2010,11:36:00,22690,22690,22685,22690,5
29/03/2010,11:37:00,22690,22695,22685,22685,14
29/03/2010,11:38:00,22690,22695,22690,22695,16
29/03/2010,11:39:00,22700,22705,22700,22705,27
29/03/2010,11:40:00,22700,22700,22685,22690,33
29/03/2010,11:41:00,22690,22700,22690,22695,15
29/03/2010,11:42:00,22700,22700,22700,22700,2
29/03/2010,11:43:00,22695,22695,22690,22690,6
29/03/2010,11:44:00,22695,22695,22695,22695,13
29/03/2010,11:45:00,22695,22700,22695,22700,4
29/03/2010,11:46:00,22700,22700,22700,22700,4
29/03/2010,11:47:00,22700,22700,22700,22700,5
29/03/2010,11:49:00,22695,22700,22695,22695,6
29/03/2010,11:51:00,22700,22705,22700,22705,13
29/03/2010,11:52:00,22710,22710,22705,22705,10
29/03/2010,11:53:00,22705,22705,22705,22705,2
29/03/2010,11:54:00,22710,22710,22710,22710,2
29/03/2010,11:55:00,22705,22705,22700,22700,10
29/03/2010,11:56:00,22700,22705,22700,22700,5
29/03/2010,11:57:00,22700,22700,22700,22700,6
29/03/2010,11:58:00,22700,22700,22700,22700,3
29/03/2010,11:59:00,22705,22705,22705,22705,1
29/03/2010,12:00:00,22705,22705,22695,22695,6
29/03/2010,12:01:00,22695,22705,22695,22700,40
29/03/2010,12:02:00,22700,22705,22700,22705,4
29/03/2010,12:03:00,22700,22700,22695,22695,5
29/03/2010,12:04:00,22700,22700,22695,22695,6
29/03/2010,12:05:00,22695,22705,22695,22705,8
29/03/2010,12:06:00,22700,22700,22695,22695,2
29/03/2010,12:07:00,22695,22700,22690,22695,28
29/03/2010,12:08:00,22700,22705,22700,22705,10
29/03/2010,12:09:00,22700,22700,22690,22695,10
29/03/2010,12:10:00,22690,22690,22685,22685,6
29/03/2010,12:11:00,22685,22685,22685,22685,5
29/03/2010,12:12:00,22690,22690,22685,22685,4
29/03/2010,12:13:00,22690,22695,22690,22695,3
29/03/2010,12:15:00,22685,22685,22685,22685,1
29/03/2010,12:16:00,22690,22695,22685,22695,9
29/03/2010,12:17:00,22690,22695,22690,22695,34
29/03/2010,12:18:00,22695,22710,22695,22710,52
29/03/2010,12:19:00,22705,22705,22705,22705,1
29/03/2010,12:20:00,22705,22710,22700,22710,9
29/03/2010,12:21:00,22710,22710,22710,22710,4
29/03/2010,12:22:00,22705,22705,22695,22695,8
29/03/2010,12:23:00,22700,22700,22690,22695,13
29/03/2010,12:24:00,22695,22695,22695,22695,1
29/03/2010,12:25:00,22695,22695,22690,22690,5
29/03/2010,12:27:00,22685,22690,22685,22690,20
29/03/2010,12:28:00,22690,22700,22690,22695,28
29/03/2010,12:29:00,22695,22705,22695,22705,6
29/03/2010,12:30:00,22705,22705,22705,22705,4
29/03/2010,12:31:00,22705,22720,22705,22705,40
29/03/2010,12:32:00,22705,22715,22705,22715,7
29/03/2010,12:33:00,22710,22710,22710,22710,2
29/03/2010,12:35:00,22710,22710,22705,22705,12
29/03/2010,12:36:00,22700,22710,22700,22710,14
29/03/2010,12:37:00,22710,22710,22710,22710,2
29/03/2010,12:38:00,22710,22710,22710,22710,1
29/03/2010,12:40:00,22705,22705,22705,22705,3
29/03/2010,12:42:00,22705,22710,22705,22710,3
29/03/2010,12:43:00,22710,22710,22710,22710,3
29/03/2010,12:44:00,22705,22705,22705,22705,1
29/03/2010,12:45:00,22705,22705,22705,22705,1
29/03/2010,12:46:00,22710,22720,22710,22720,21
29/03/2010,12:47:00,22720,22730,22715,22715,29
29/03/2010,12:49:00,22720,22720,22720,22720,2
29/03/2010,12:50:00,22715,22715,22710,22710,8
29/03/2010,12:51:00,22715,22720,22715,22720,6
29/03/2010,12:53:00,22715,22715,22710,22715,10
29/03/2010,12:55:00,22710,22710,22710,22710,3
29/03/2010,12:56:00,22710,22710,22710,22710,11
29/03/2010,12:57:00,22715,22715,22710,22710,11
29/03/2010,12:58:00,22710,22710,22710,22710,8
29/03/2010,12:59:00,22710,22710,22710,22710,5
29/03/2010,13:00:00,22720,22720,22715,22715,16
29/03/2010,13:01:00,22715,22720,22715,22720,12
29/03/2010,13:02:00,22715,22720,22715,22720,4
29/03/2010,13:03:00,22715,22720,22715,22720,2
29/03/2010,13:04:00,22720,22720,22715,22715,3
29/03/2010,13:05:00,22715,22715,22715,22715,1
29/03/2010,13:06:00,22720,22720,22720,22720,5
29/03/2010,13:07:00,22720,22720,22715,22715,2
29/03/2010,13:08:00,22715,22715,22715,22715,1
29/03/2010,13:09:00,22715,22720,22715,22720,11
29/03/2010,13:10:00,22720,22720,22715,22715,4
29/03/2010,13:11:00,22715,22720,22715,22720,5
29/03/2010,13:12:00,22720,22720,22720,22720,1
29/03/2010,13:13:00,22725,22725,22720,22720,4
29/03/2010,13:14:00,22720,22720,22720,22720,3
29/03/2010,13:16:00,22720,22720,22720,22720,6
29/03/2010,13:17:00,22715,22720,22715,22720,11
29/03/2010,13:18:00,22720,22720,22720,22720,7
29/03/2010,13:19:00,22725,22725,22725,22725,5
29/03/2010,13:20:00,22725,22725,22725,22725,2
29/03/2010,13:21:00,22725,22725,22720,22720,11
29/03/2010,13:22:00,22725,22725,22725,22725,1
29/03/2010,13:23:00,22720,22720,22710,22710,9
29/03/2010,13:24:00,22715,22715,22715,22715,1
29/03/2010,13:25:00,22710,22710,22710,22710,7
29/03/2010,13:26:00,22715,22715,22715,22715,2
29/03/2010,13:27:00,22705,22705,22705,22705,2
29/03/2010,13:28:00,22710,22715,22710,22715,2
29/03/2010,13:29:00,22715,22715,22715,22715,4
29/03/2010,13:30:00,22720,22720,22720,22720,2
29/03/2010,13:31:00,22720,22720,22720,22720,1
29/03/2010,13:32:00,22715,22715,22715,22715,1
29/03/2010,13:33:00,22715,22715,22715,22715,1
29/03/2010,13:34:00,22715,22725,22715,22725,6
29/03/2010,13:35:00,22725,22725,22720,22720,3
29/03/2010,13:36:00,22715,22715,22715,22715,3
29/03/2010,13:37:00,22710,22725,22710,22725,7
29/03/2010,13:38:00,22715,22715,22710,22710,2
29/03/2010,13:39:00,22710,22710,22705,22710,17
29/03/2010,13:40:00,22705,22705,22705,22705,2
29/03/2010,13:41:00,22700,22705,22700,22705,3
29/03/2010,13:42:00,22700,22705,22700,22700,5
29/03/2010,13:43:00,22700,22700,22700,22700,3
29/03/2010,13:44:00,22695,22695,22680,22680,26
29/03/2010,13:45:00,22675,22680,22670,22680,47
29/03/2010,13:46:00,22675,22675,22670,22675,15
29/03/2010,13:47:00,22680,22685,22675,22675,15
29/03/2010,13:48:00,22685,22690,22680,22685,17
29/03/2010,13:49:00,22680,22680,22675,22680,24
29/03/2010,13:50:00,22675,22680,22670,22680,4
29/03/2010,13:51:00,22680,22685,22675,22685,9
29/03/2010,13:52:00,22680,22685,22680,22685,3
29/03/2010,13:55:00,22680,22680,22670,22670,18
29/03/2010,13:56:00,22665,22665,22655,22660,61
29/03/2010,13:57:00,22660,22660,22655,22655,4
29/03/2010,13:58:00,22665,22665,22665,22665,6
29/03/2010,13:59:00,22665,22670,22665,22665,5
29/03/2010,14:00:00,22670,22670,22665,22665,3
29/03/2010,14:01:00,22665,22665,22665,22665,1
29/03/2010,14:02:00,22665,22665,22665,22665,10
29/03/2010,14:04:00,22665,22665,22665,22665,2
29/03/2010,14:05:00,22665,22665,22660,22660,17
29/03/2010,14:06:00,22665,22670,22665,22670,19
29/03/2010,14:07:00,22675,22680,22675,22680,16
29/03/2010,14:08:00,22675,22675,22675,22675,4
29/03/2010,14:09:00,22675,22680,22675,22680,7
29/03/2010,14:10:00,22675,22675,22670,22670,7
29/03/2010,14:11:00,22675,22680,22675,22680,5
29/03/2010,14:12:00,22680,22680,22670,22670,10
29/03/2010,14:13:00,22675,22675,22670,22670,2
29/03/2010,14:15:00,22670,22680,22665,22665,11
29/03/2010,14:16:00,22675,22680,22675,22680,3
29/03/2010,14:17:00,22680,22685,22675,22675,14
29/03/2010,14:18:00,22680,22680,22675,22675,8
29/03/2010,14:19:00,22680,22685,22675,22680,23
29/03/2010,14:20:00,22680,22690,22680,22685,29
29/03/2010,14:21:00,22685,22685,22685,22685,3
29/03/2010,14:22:00,22685,22685,22680,22685,10
29/03/2010,14:23:00,22680,22680,22680,22680,13
29/03/2010,14:25:00,22680,22680,22680,22680,4
29/03/2010,14:26:00,22685,22685,22685,22685,9
29/03/2010,14:27:00,22685,22685,22685,22685,5
29/03/2010,14:28:00,22685,22690,22685,22685,5
29/03/2010,14:29:00,22690,22700,22690,22690,37
29/03/2010,14:30:00,22685,22695,22680,22695,17
29/03/2010,14:31:00,22690,22690,22670,22670,30
29/03/2010,14:32:00,22675,22675,22660,22665,30
29/03/2010,14:33:00,22670,22675,22670,22670,39
29/03/2010,14:35:00,22670,22670,22665,22665,6
29/03/2010,14:37:00,22670,22675,22670,22670,3
29/03/2010,14:38:00,22670,22670,22660,22660,11
29/03/2010,14:39:00,22660,22665,22655,22665,15
29/03/2010,14:40:00,22665,22670,22665,22665,15
29/03/2010,14:41:00,22665,22665,22660,22665,4
29/03/2010,14:42:00,22665,22670,22665,22670,10
29/03/2010,14:43:00,22670,22670,22670,22670,2
29/03/2010,14:44:00,22670,22675,22670,22670,19
29/03/2010,14:45:00,22665,22685,22665,22685,50
29/03/2010,14:46:00,22680,22680,22670,22675,25
29/03/2010,14:47:00,22680,22690,22680,22680,26
29/03/2010,14:48:00,22680,22685,22680,22680,15
29/03/2010,14:49:00,22680,22680,22680,22680,4
29/03/2010,14:50:00,22680,22680,22670,22675,26
29/03/2010,14:51:00,22670,22675,22670,22675,2
29/03/2010,14:52:00,22675,22675,22670,22670,8
29/03/2010,14:53:00,22665,22670,22655,22670,54
29/03/2010,14:54:00,22670,22670,22665,22665,14
29/03/2010,14:55:00,22660,22670,22655,22660,33
29/03/2010,14:56:00,22650,22650,22640,22640,82
29/03/2010,14:57:00,22645,22650,22640,22640,32
29/03/2010,14:58:00,22640,22640,22635,22640,23
29/03/2010,14:59:00,22635,22640,22620,22630,102
29/03/2010,15:00:00,22630,22635,22625,22630,24
29/03/2010,15:01:00,22630,22630,22605,22615,107
29/03/2010,15:02:00,22620,22640,22615,22635,36
29/03/2010,15:03:00,22635,22640,22635,22640,14
29/03/2010,15:04:00,22640,22645,22630,22640,34
29/03/2010,15:05:00,22640,22645,22635,22635,14
29/03/2010,15:06:00,22635,22635,22630,22630,6
29/03/2010,15:07:00,22630,22630,22625,22630,12
29/03/2010,15:08:00,22625,22625,22610,22620,45
29/03/2010,15:09:00,22625,22625,22615,22620,17
29/03/2010,15:10:00,22615,22615,22615,22615,2
29/03/2010,15:11:00,22615,22615,22585,22605,83
29/03/2010,15:12:00,22610,22610,22605,22610,19
29/03/2010,15:13:00,22610,22610,22610,22610,7
29/03/2010,15:14:00,22610,22615,22610,22615,12
29/03/2010,15:15:00,22615,22630,22610,22630,27
29/03/2010,15:16:00,22625,22625,22620,22625,7
29/03/2010,15:17:00,22630,22635,22625,22625,18
29/03/2010,15:18:00,22630,22640,22620,22630,53
29/03/2010,15:19:00,22630,22635,22630,22630,10
29/03/2010,15:20:00,22635,22640,22630,22635,12
29/03/2010,15:21:00,22635,22650,22635,22645,48
29/03/2010,15:22:00,22645,22645,22630,22630,23
29/03/2010,15:23:00,22630,22635,22625,22630,15
29/03/2010,15:24:00,22635,22635,22630,22630,5
29/03/2010,15:25:00,22625,22625,22625,22625,3
29/03/2010,15:26:00,22630,22635,22630,22635,7
29/03/2010,15:27:00,22630,22635,22630,22630,12
29/03/2010,15:28:00,22630,22630,22630,22630,5
29/03/2010,15:29:00,22635,22635,22635,22635,12
29/03/2010,15:30:00,22640,22650,22640,22645,43
29/03/2010,15:31:00,22645,22650,22645,22645,3
29/03/2010,15:32:00,22650,22660,22645,22650,48
29/03/2010,15:33:00,22655,22665,22655,22665,45
29/03/2010,15:34:00,22665,22675,22665,22670,43
29/03/2010,15:35:00,22670,22675,22660,22660,22
29/03/2010,15:36:00,22665,22665,22650,22655,26
29/03/2010,15:37:00,22650,22650,22640,22645,33
29/03/2010,15:38:00,22640,22660,22640,22660,27
29/03/2010,15:39:00,22660,22660,22650,22650,10
29/03/2010,15:40:00,22660,22665,22655,22655,19
29/03/2010,15:41:00,22655,22655,22645,22645,23
29/03/2010,15:42:00,22645,22645,22640,22645,18
29/03/2010,15:43:00,22645,22655,22640,22650,31
29/03/2010,15:44:00,22655,22660,22645,22645,25
29/03/2010,15:45:00,22650,22665,22645,22655,55
29/03/2010,15:46:00,22650,22660,22650,22660,12
29/03/2010,15:47:00,22655,22655,22655,22655,4
29/03/2010,15:48:00,22655,22655,22645,22645,10
29/03/2010,15:49:00,22650,22655,22645,22645,10
29/03/2010,15:50:00,22650,22655,22650,22655,9
29/03/2010,15:51:00,22655,22665,22650,22665,22
29/03/2010,15:52:00,22665,22670,22655,22665,33
29/03/2010,15:53:00,22665,22665,22650,22655,39
29/03/2010,15:54:00,22655,22660,22640,22640,34
29/03/2010,15:55:00,22640,22650,22635,22635,17
29/03/2010,15:56:00,22630,22635,22630,22635,7
29/03/2010,15:57:00,22630,22630,22610,22615,42
29/03/2010,15:58:00,22615,22625,22610,22610,21
29/03/2010,15:59:00,22620,22620,22595,22600,80
29/03/2010,16:00:00,22595,22600,22590,22600,53
29/03/2010,16:01:00,22595,22605,22590,22600,29
29/03/2010,16:02:00,22605,22605,22575,22580,71
29/03/2010,16:03:00,22580,22600,22575,22590,94
29/03/2010,16:04:00,22590,22610,22585,22605,60
29/03/2010,16:05:00,22605,22620,22595,22615,50
29/03/2010,16:06:00,22620,22620,22610,22615,32
29/03/2010,16:07:00,22610,22615,22610,22610,20
29/03/2010,16:08:00,22610,22615,22605,22605,17
29/03/2010,16:09:00,22600,22610,22600,22610,26
29/03/2010,16:10:00,22615,22620,22610,22610,11
29/03/2010,16:11:00,22615,22615,22610,22615,14
29/03/2010,16:12:00,22610,22640,22610,22625,47
29/03/2010,16:13:00,22630,22630,22620,22630,11
29/03/2010,16:14:00,22630,22630,22605,22610,22
29/03/2010,16:15:00,22615,22615,22605,22605,25
29/03/2010,16:16:00,22610,22620,22610,22615,10
29/03/2010,16:17:00,22620,22630,22620,22620,19
29/03/2010,16:18:00,22625,22625,22595,22615,42
29/03/2010,16:19:00,22615,22620,22605,22605,29
29/03/2010,16:20:00,22605,22610,22605,22610,3
29/03/2010,16:21:00,22605,22605,22590,22590,21
29/03/2010,16:22:00,22595,22595,22590,22590,18
29/03/2010,16:23:00,22590,22595,22590,22595,19
29/03/2010,16:24:00,22590,22590,22575,22575,27
29/03/2010,16:25:00,22580,22605,22580,22605,28
29/03/2010,16:26:00,22595,22605,22580,22585,48
29/03/2010,16:27:00,22585,22590,22585,22590,7
29/03/2010,16:28:00,22590,22605,22590,22605,38
29/03/2010,16:29:00,22600,22600,22595,22600,150
29/03/2010,16:30:00,22590,22595,22580,22580,39
29/03/2010,16:31:00,22580,22585,22555,22575,136
29/03/2010,16:32:00,22570,22575,22560,22560,15
29/03/2010,16:33:00,22560,22580,22560,22570,127
29/03/2010,16:34:00,22570,22585,22570,22575,38
29/03/2010,16:35:00,22580,22595,22580,22590,19
29/03/2010,16:36:00,22590,22600,22590,22595,14
29/03/2010,16:37:00,22595,22610,22590,22595,61
29/03/2010,16:38:00,22595,22610,22595,22605,56
29/03/2010,16:39:00,22605,22605,22605,22605,12
29/03/2010,16:40:00,22610,22625,22605,22620,115
29/03/2010,16:41:00,22615,22630,22615,22630,29
29/03/2010,16:42:00,22635,22640,22625,22625,135
29/03/2010,16:43:00,22630,22640,22625,22625,33
29/03/2010,16:44:00,22630,22635,22620,22620,44
29/03/2010,16:45:00,22630,22635,22630,22630,14
29/03/2010,16:46:00,22630,22635,22630,22630,12
29/03/2010,16:47:00,22630,22640,22630,22640,8
29/03/2010,16:48:00,22640,22650,22640,22645,50
29/03/2010,16:49:00,22640,22640,22635,22640,8
29/03/2010,16:50:00,22645,22655,22640,22650,30
29/03/2010,16:51:00,22640,22640,22630,22630,24
29/03/2010,16:52:00,22630,22640,22630,22640,5
29/03/2010,16:54:00,22640,22640,22630,22630,11
29/03/2010,16:55:00,22630,22630,22625,22630,18
29/03/2010,16:56:00,22630,22630,22630,22630,12
29/03/2010,16:57:00,22630,22635,22630,22635,8
29/03/2010,16:58:00,22635,22650,22635,22650,45
29/03/2010,16:59:00,22650,22655,22645,22655,51
29/03/2010,17:00:00,22655,22670,22655,22665,56
29/03/2010,17:01:00,22665,22670,22655,22655,28
29/03/2010,17:02:00,22660,22660,22645,22655,42
29/03/2010,17:03:00,22655,22655,22650,22650,5
29/03/2010,17:04:00,22645,22645,22635,22635,28
29/03/2010,17:05:00,22640,22640,22635,22635,6
29/03/2010,17:06:00,22640,22640,22640,22640,7
29/03/2010,17:07:00,22640,22660,22640,22655,30
29/03/2010,17:08:00,22655,22660,22650,22660,8
29/03/2010,17:09:00,22660,22665,22650,22660,38
29/03/2010,17:10:00,22660,22670,22660,22660,53
29/03/2010,17:11:00,22660,22680,22660,22680,59
29/03/2010,17:12:00,22675,22675,22665,22670,24
29/03/2010,17:13:00,22670,22680,22670,22680,18
29/03/2010,17:14:00,22675,22685,22675,22685,115
29/03/2010,17:15:00,22680,22695,22680,22685,66
29/03/2010,17:16:00,22685,22685,22680,22680,18
29/03/2010,17:17:00,22675,22685,22675,22675,21
29/03/2010,17:18:00,22685,22690,22680,22680,59
29/03/2010,17:19:00,22685,22685,22680,22680,11
29/03/2010,17:20:00,22675,22680,22670,22670,31
29/03/2010,17:21:00,22670,22680,22670,22675,27
29/03/2010,17:22:00,22680,22680,22670,22675,27
29/03/2010,17:23:00,22675,22685,22675,22675,52
29/03/2010,17:24:00,22685,22705,22680,22695,136
29/03/2010,17:25:00,22695,22720,22685,22705,277
29/03/2010,17:26:00,22710,22720,22705,22715,30
29/03/2010,17:27:00,22715,22720,22710,22715,51
29/03/2010,17:28:00,22715,22720,22710,22710,13
29/03/2010,17:29:00,22705,22710,22690,22695,164
29/03/2010,17:30:00,22695,22700,22690,22690,79
29/03/2010,17:31:00,22685,22695,22685,22690,38
29/03/2010,17:32:00,22685,22690,22685,22690,9
29/03/2010,17:33:00,22695,22695,22690,22695,25
29/03/2010,17:34:00,22695,22700,22690,22695,19
29/03/2010,17:35:00,22695,22695,22675,22675,52
29/03/2010,17:36:00,22675,22680,22670,22675,19
29/03/2010,17:37:00,22680,22695,22675,22680,41
29/03/2010,17:38:00,22680,22700,22680,22695,22
29/03/2010,17:39:00,22695,22705,22690,22705,34